Skip to main content
Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
11.25
-0.44 (-3.76%)
At close: Mar 5, 2026, 4:00 PM EST
11.18
-0.07 (-0.62%)
Pre-market: Mar 6, 2026, 8:34 AM EST

IMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202611.5911.6511.2011.2511.25-3.76%37,673
Mar 4, 202611.5711.7811.1611.6911.694.27%105,551
Mar 3, 202611.2311.3610.9411.2111.21-1.80%24,428
Mar 2, 202611.0711.4511.0011.4211.423.69%32,853
Feb 27, 202610.9611.0910.8811.0111.01-6.77%36,636
Feb 26, 202611.8011.8611.4511.8111.27-0.08%38,746
Feb 25, 202611.5811.9011.5111.8211.284.51%34,555
Feb 24, 202610.9611.3110.6511.3110.792.08%40,008
Feb 23, 202611.2911.4411.0311.0810.57-3.83%32,393
Feb 20, 202611.6011.7710.8811.5210.991.51%60,998
Feb 19, 202611.1011.3710.8111.3510.832.71%36,512
Feb 18, 202611.0411.5510.9611.0510.54-2.01%14,980
Feb 17, 202611.2411.4911.1011.2810.76-2.02%26,969
Feb 13, 202611.0011.6211.0011.5110.987.17%14,616
Feb 12, 202611.0311.0310.6410.7410.25-2.19%20,131
Feb 11, 202611.5811.5810.8710.9810.47-3.77%24,447
Feb 10, 202611.5811.7811.4111.4110.88-2.65%16,502
Feb 9, 202611.0311.7510.8811.7211.182.27%21,726
Feb 6, 20269.9911.499.7511.4610.9323.36%34,326
Feb 5, 202610.3310.519.289.298.86-15.47%50,792
Feb 4, 202611.0411.1110.5310.9910.48-2.40%17,372
Feb 3, 202611.6511.6510.8611.2610.74-3.10%36,625
Feb 2, 202611.5511.9511.5511.6211.09-5.22%72,146
Jan 30, 202611.4212.3011.4212.2611.704.34%28,000
Jan 29, 202612.7812.7811.5511.7511.21-8.84%52,494
Jan 28, 202613.2713.3512.8612.8912.30-1.90%44,881
Jan 27, 202613.1013.1412.7413.1412.541.15%51,541
Jan 26, 202612.9013.1912.8812.9912.39-0.23%48,044
Jan 23, 202612.8613.4312.7213.0212.42-3.84%48,574
Jan 22, 202613.7813.7813.4513.5412.35-2.17%148,534
Jan 21, 202613.4513.8413.1513.8412.623.21%43,161
Jan 20, 202613.7613.7613.3213.4112.23-6.55%76,996
Jan 16, 202614.4414.4513.9414.3513.08-81,302
Jan 15, 202614.5314.5314.1314.3513.08-1.51%61,311
Jan 14, 202614.3315.1014.3314.5713.283.04%34,362
Jan 13, 202613.6214.2813.4314.1412.895.37%99,294
Jan 12, 202612.9113.4212.8613.4212.242.91%25,498
Jan 9, 202613.7013.7012.9113.0411.89-4.96%46,435
Jan 8, 202613.1913.9213.0113.7212.512.77%17,159
Jan 7, 202613.4813.6513.0913.3512.172.46%16,010
Jan 6, 202613.6613.6612.7913.0311.88-3.62%21,035
Jan 5, 202613.3813.6713.3013.5212.334.32%22,086
Jan 2, 202612.7613.1912.6612.9611.822.72%32,095
Dec 31, 202512.9913.0012.5912.6211.50-2.87%47,310
Dec 30, 202512.8513.1012.7712.9911.841.01%62,770
Dec 29, 202512.9113.2612.8412.8611.73-1.37%98,988
Dec 26, 202513.0613.0712.7413.0411.89-9.08%23,135
Dec 24, 202514.2514.3414.0914.3411.880.42%26,996
Dec 23, 202514.5914.5914.2014.2811.83-2.46%51,124
Dec 22, 202514.8714.9314.6114.6412.130.21%27,491
Dec 19, 202514.4414.6814.4414.6112.113.40%26,487
Dec 18, 202514.6814.6814.1314.1311.71-1.19%18,607
Dec 17, 202514.8615.0414.2814.3011.85-3.51%41,130
Dec 16, 202514.5814.9814.4614.8212.282.77%22,380
Dec 15, 202515.5415.5514.4114.4211.95-7.69%40,693
Dec 12, 202516.1816.1815.6215.6212.94-3.14%11,536
Dec 11, 202515.9916.1415.2416.1313.36-1.15%12,620
Dec 10, 202516.5016.5216.2116.3213.52-2.31%18,159
Dec 9, 202516.0917.1416.0016.7013.843.60%19,843
Dec 8, 202516.0216.2115.7816.1213.362.15%23,829
Dec 5, 202516.2216.2215.5515.7813.08-2.71%19,705
Dec 4, 202516.3116.5516.0516.2213.44-1.16%20,094
Dec 3, 202516.0716.4115.8216.4113.603.61%34,517
Dec 2, 202515.6616.3315.4915.8413.125.19%32,810
Dec 1, 202514.9015.0613.8215.0612.48-3.05%58,347
Nov 28, 202516.0616.1315.4515.5312.87-8.10%18,820
Nov 26, 202516.7417.2116.5016.9012.761.84%44,081
Nov 25, 202516.8516.8916.2516.5912.53-3.21%21,881
Nov 24, 202516.5017.1516.1217.1412.943.91%52,182
Nov 21, 202516.5017.4116.0916.5012.45-3.66%64,241
Nov 20, 202518.3718.3716.6617.1212.93-4.19%22,886
Nov 19, 202519.2119.2417.5217.8713.49-9.41%16,170
Nov 18, 202518.4420.1718.4419.7314.895.82%32,540
Nov 17, 202519.1719.4018.2318.6414.07-2.08%42,687
Nov 14, 202519.2619.8218.6319.0414.37-3.91%29,878
Nov 13, 202521.0421.2719.7519.8114.96-6.76%25,293
Nov 12, 202522.0022.0020.9121.2516.04-2.39%13,643
Nov 11, 202522.5822.5821.7721.7716.43-2.90%10,468
Nov 10, 202523.0923.2522.1522.4216.92-1.19%18,038
Nov 7, 202521.0022.6920.9922.6917.131.98%39,621
Nov 6, 202523.3523.4422.1522.2516.80-6.63%35,399
Nov 5, 202523.3623.8323.2323.8317.993.12%26,697
Nov 4, 202524.1824.1823.1123.1117.44-6.29%29,639
Nov 3, 202524.3525.1624.3124.6618.61-1.52%38,261
Oct 31, 202525.1725.5624.7525.0418.905.52%19,788
Oct 30, 202525.0525.2123.7323.7317.91-7.49%19,856
Oct 29, 202526.5926.5925.6525.6519.36-2.75%30,716
Oct 28, 202527.5427.5426.3726.3819.91-3.56%62,258
Oct 27, 202527.2427.6127.1627.3520.652.20%28,153
Oct 24, 202527.0327.0326.5026.7620.20-8.73%44,052
Oct 23, 202529.5429.6428.7829.3219.951.49%54,735
Oct 22, 202530.6530.6528.5728.8919.66-6.36%22,710
Oct 21, 202530.2831.1630.0030.8520.991.57%25,230
Oct 20, 202530.5231.2030.3430.3820.672.39%18,895
Oct 17, 202528.6129.8728.6129.6720.191.94%27,334
Oct 16, 202530.5430.7529.0129.1019.80-4.01%35,322
Oct 15, 202530.8231.3230.3230.3220.63-1.41%14,838
Oct 14, 202530.6231.7430.6230.7520.92-4.35%18,066
Oct 13, 202531.3332.3230.9632.1521.883.38%20,240
Oct 10, 202533.0033.0031.0031.1021.16-4.57%34,395